Italia markets close in 1 hour 1 minute
FTSE MIB
33.396,02 -145,96 (-0,44%) Dow Jones
39.183,60 +55,80 (+0,14%) Nasdaq
17.862,06 +56,91 (+0,32%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,74 +0,84 (+1,04%) Bitcoin EUR
58.100,78 +465,73 (+0,81%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:29AM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726C00150000 | 2024-06-17 2:52PM EDT | 150.00 | 93.31 | 85.25 | 88.75 | 0.00 | - | - | 3 | 94.68% |
| AMAT240726C00200000 | 2024-06-26 11:11AM EDT | 200.00 | 34.20 | 35.70 | 38.55 | 0.00 | - | 5 | 6 | 54.71% |
| AMAT240726C00205000 | 2024-06-25 12:09PM EDT | 205.00 | 31.00 | 31.65 | 33.40 | 0.00 | - | 3 | 4 | 47.94% |
| AMAT240726C00210000 | 2024-06-14 3:54PM EDT | 210.00 | 29.79 | 27.15 | 28.65 | 0.00 | - | 1 | 3 | 43.76% |
| AMAT240726C00215000 | 2024-06-18 11:39AM EDT | 215.00 | 33.95 | 23.35 | 24.25 | 0.00 | - | - | 1 | 41.15% |
| AMAT240726C00220000 | 2024-06-25 9:31AM EDT | 220.00 | 15.55 | 18.45 | 20.60 | 0.00 | - | 1 | 6 | 41.30% |
| AMAT240726C00225000 | 2024-06-26 11:11AM EDT | 225.00 | 13.70 | 15.50 | 17.60 | 0.00 | - | 5 | 17 | 42.73% |
| AMAT240726C00230000 | 2024-06-26 12:41PM EDT | 230.00 | 10.90 | 12.40 | 12.70 | 0.00 | - | 11 | 67 | 35.27% |
| AMAT240726C00235000 | 2024-06-25 3:57PM EDT | 235.00 | 9.65 | 9.75 | 10.00 | +0.65 | +7.22% | 1 | 203 | 35.25% |
| AMAT240726C00240000 | 2024-06-26 11:19AM EDT | 240.00 | 6.35 | 7.15 | 7.40 | 0.00 | - | 23 | 148 | 34.04% |
| AMAT240726C00245000 | 2024-06-26 1:25PM EDT | 245.00 | 6.10 | 5.45 | 5.65 | +1.75 | +40.23% | 1 | 61 | 34.47% |
| AMAT240726C00250000 | 2024-06-27 9:30AM EDT | 250.00 | 4.50 | 3.70 | 3.90 | +1.40 | +45.16% | 3 | 82 | 33.36% |
| AMAT240726C00255000 | 2024-06-26 2:33PM EDT | 255.00 | 2.14 | 2.61 | 2.80 | 0.00 | - | 2 | 32 | 33.50% |
| AMAT240726C00260000 | 2024-06-26 2:33PM EDT | 260.00 | 1.48 | 1.81 | 1.94 | 0.00 | - | 8 | 56 | 33.45% |
| AMAT240726C00265000 | 2024-06-26 12:19PM EDT | 265.00 | 1.12 | 1.24 | 1.33 | 0.00 | - | 3 | 28 | 33.51% |
| AMAT240726C00270000 | 2024-06-26 12:13PM EDT | 270.00 | 0.77 | 0.87 | 0.96 | 0.00 | - | 1 | 15 | 34.18% |
| AMAT240726C00275000 | 2024-06-18 1:02PM EDT | 275.00 | 3.20 | 0.53 | 0.61 | 0.00 | - | 8 | 7 | 33.89% |
| AMAT240726C00280000 | 2024-06-26 12:31PM EDT | 280.00 | 0.35 | 0.35 | 0.42 | 0.00 | - | 22 | 35 | 34.30% |
| AMAT240726C00285000 | 2024-06-26 12:10PM EDT | 285.00 | 0.25 | 0.23 | 0.31 | 0.00 | - | 12 | 34 | 35.16% |
| AMAT240726C00290000 | 2024-06-20 10:03AM EDT | 290.00 | 0.90 | 0.15 | 0.23 | 0.00 | - | 6 | 7 | 35.99% |
| AMAT240726C00300000 | 2024-06-21 11:20AM EDT | 300.00 | 0.20 | 0.10 | 0.14 | 0.00 | - | 15 | 16 | 37.99% |
| AMAT240726C00305000 | 2024-06-18 12:02PM EDT | 305.00 | 0.49 | 0.04 | 0.32 | 0.00 | - | - | 4 | 45.41% |
| AMAT240726C00310000 | 2024-06-18 3:50PM EDT | 310.00 | 0.45 | 0.00 | 0.12 | 0.00 | - | - | 2 | 41.50% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726P00115000 | 2024-06-14 1:25PM EDT | 115.00 | 0.43 | 0.00 | 2.14 | 0.00 | - | - | 2 | 143.12% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 170.00 | 0.29 | 0.00 | 2.19 | 0.00 | - | 12 | 1 | 73.71% |
| AMAT240726P00175000 | 2024-06-17 12:45PM EDT | 175.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 6 | 9 | 54.54% |
| AMAT240726P00180000 | 2024-06-13 2:18PM EDT | 180.00 | 0.20 | 0.01 | 0.13 | 0.00 | - | 6 | 2 | 43.26% |
| AMAT240726P00185000 | 2024-06-26 12:09PM EDT | 185.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 12 | 20 | 40.92% |
| AMAT240726P00190000 | 2024-06-26 11:23AM EDT | 190.00 | 0.22 | 0.15 | 0.22 | 0.00 | - | 11 | 23 | 38.57% |
| AMAT240726P00195000 | 2024-06-26 12:47PM EDT | 195.00 | 0.38 | 0.24 | 0.29 | 0.00 | - | 86 | 97 | 36.23% |
| AMAT240726P00200000 | 2024-06-26 12:43PM EDT | 200.00 | 0.55 | 0.36 | 0.42 | 0.00 | - | 90 | 120 | 34.52% |
| AMAT240726P00205000 | 2024-06-26 2:33PM EDT | 205.00 | 1.01 | 0.58 | 0.64 | 0.00 | - | 2 | 696 | 33.18% |
| AMAT240726P00210000 | 2024-06-27 10:05AM EDT | 210.00 | 1.05 | 0.92 | 1.01 | -0.55 | -34.38% | 1 | 157 | 32.23% |
| AMAT240726P00215000 | 2024-06-26 3:58PM EDT | 215.00 | 1.66 | 1.56 | 1.66 | -0.79 | -32.24% | 1 | 95 | 31.95% |
| AMAT240726P00220000 | 2024-06-27 9:50AM EDT | 220.00 | 2.57 | 2.33 | 2.46 | -1.08 | -29.59% | 3 | 140 | 30.92% |
| AMAT240726P00225000 | 2024-06-27 9:50AM EDT | 225.00 | 3.85 | 3.50 | 3.70 | -0.25 | -6.10% | 3 | 63 | 30.48% |
| AMAT240726P00230000 | 2024-06-27 9:30AM EDT | 230.00 | 5.37 | 5.15 | 5.40 | -1.96 | -26.74% | 20 | 75 | 30.21% |
| AMAT240726P00235000 | 2024-06-27 9:30AM EDT | 235.00 | 7.72 | 7.20 | 7.45 | -0.83 | -9.71% | 20 | 247 | 29.49% |
| AMAT240726P00240000 | 2024-06-26 3:49PM EDT | 240.00 | 12.80 | 10.00 | 10.25 | 0.00 | - | 1 | 204 | 29.75% |
| AMAT240726P00245000 | 2024-06-25 1:04PM EDT | 245.00 | 16.00 | 13.25 | 13.55 | 0.00 | - | 2 | 15 | 30.13% |
| AMAT240726P00250000 | 2024-06-14 10:32AM EDT | 250.00 | 18.75 | 15.80 | 17.90 | 0.00 | - | - | 1 | 33.37% |
© 2024 Yahoo. Tutti i diritti riservati.